Options Chain for HUT 8 CORP COM (HUT) - $17.93 as of 2/21/2025 8:35:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.60 | 14.40 | 16.00 | 0.00 | 0.00% | 0 | 2 | 9.12 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 10.60 | 13.85 | 15.00 | 0.00 | 0.00% | 0 | 7 | 4.91 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 9.70 | 12.85 | % | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 9.65 | 10.20 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 9.00 | 8.65 | 9.35 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 10.00 | 7.70 | 8.25 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 11.00 | 6.15 | 7.20 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 12.00 | 5.70 | 6.75 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 13.00 | 4.65 | 5.30 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 13.50 | 4.00 | 4.80 | % | 0 | 0 | 1.94 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 14.00 | 3.15 | 4.35 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.98 | 0.02 | -0.01 | 1/29/2025 | 2/21/2025 3:59:52 PM EST |
| 14.50 | 2.24 | 3.85 | % | 0 | 0 | 1.59 | 0.95 | 0.04 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 15.00 | 1.87 | 3.10 | 4.60 | 0.00 | 0.00% | 0 | 15 | 1.13 | 0.92 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 15.50 | 2.08 | 2.70 | % | 0 | 0 | 1.05 | 0.88 | 0.08 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 16.00 | 1.46 | 2.58 | 2.39 | -2.01 | -45.69% | 2 | 1 | 0.83 | 0.83 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 16.50 | 1.68 | 1.92 | 2.95 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.76 | 0.13 | -0.05 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 1.36 | 1.91 | 1.45 | -2.25 | -60.82% | 1 | 3 | 1.21 | 0.68 | 0.15 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 17.50 | 1.04 | 1.18 | 1.15 | -1.75 | -60.35% | 18 | 0 | 0.90 | 0.60 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 0.85 | 0.91 | 0.90 | -0.82 | -47.68% | 22 | 55 | 0.92 | 0.51 | 0.18 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 18.50 | 0.58 | 0.73 | 0.66 | -0.70 | -51.48% | 40 | 3 | 0.91 | 0.42 | 0.18 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 0.42 | 0.52 | 0.45 | -0.60 | -57.15% | 45 | 248 | 0.89 | 0.33 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 19.50 | 0.11 | 0.36 | 0.33 | -0.67 | -67.00% | 146 | 71 | 0.76 | 0.26 | 0.16 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.22 | 0.27 | 0.22 | -0.49 | -69.02% | 146 | 167 | 0.90 | 0.19 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.50 | 0.10 | 0.20 | 0.15 | -0.35 | -70.00% | 46 | 471 | 0.85 | 0.14 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.32 | 0.12 | -0.35 | -74.47% | 198 | 714 | 0.89 | 0.10 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.50 | 0.06 | 0.10 | 0.08 | -0.22 | -73.34% | 19 | 188 | 0.91 | 0.08 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 0.01 | 0.08 | 0.07 | -0.10 | -58.83% | 1,243 | 1,226 | 0.88 | 0.05 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 0.04 | 0.06 | 0.06 | -0.09 | -60.00% | 254 | 3,566 | 0.96 | 0.04 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 0.02 | 0.14 | 0.04 | -0.05 | -55.56% | 215 | 254 | 1.09 | 0.02 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.50 | 0.01 | 1.04 | 0.08 | -0.04 | -33.34% | 5 | 445 | 1.16 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 0.02 | 0.90 | 0.06 | -0.02 | -25.00% | 76 | 126 | 4.45 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.60 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.01 | 0.05 | 0.05 | +0.02 | +66.67% | 22 | 173 | 1.15 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 25.50 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 1,025 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.13 | 0.03 | +0.02 | +200.00% | 1 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 26.50 | 0.00 | 1.98 | 0.11 | 0.00 | 0.00% | 0 | 24 | 3.51 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 0.02 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 501 | 1.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 4.25 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 63 | 3.76 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 28.50 | 0.00 | 0.66 | 0.52 | 0.00 | 0.00% | 0 | 40 | 2.78 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 30 | 3.90 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 1.16 | 0.70 | 0.00 | 0.00% | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 245 | 3.71 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 141 | 4.19 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 16 | 4.18 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 1.28 | 1.50 | 0.00 | 0.00% | 0 | 7 | 4.43 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 8 | 4.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.59 | 0.02 | 0.00 | 0.00% | 0 | 117 | 4.46 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.54 | 0.03 | % | 1 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 37.00 | 0.00 | 1.05 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.03 | % | 1 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 39.00 | 0.00 | 0.25 | 0.03 | -0.06 | -66.67% | 2 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 9.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.27 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.27 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.27 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.27 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.27 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.28 | 0.18 | 0.00 | 0.00% | 0 | 3 | 4.62 | 0.00 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 1.29 | % | 0 | 0 | 3.56 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.30 | % | 0 | 0 | 2.84 | -0.02 | 0.02 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 14.50 | 0.00 | 0.87 | % | 0 | 0 | 1.33 | -0.05 | 0.04 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 15.00 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.04 | -0.08 | 0.06 | -0.02 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 15.50 | 0.13 | 0.18 | 0.17 | -0.05 | -22.73% | 25 | 18 | 0.96 | -0.12 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 0.20 | 0.26 | 0.21 | +0.16 | +320.00% | 108 | 143 | 0.93 | -0.17 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 16.50 | 0.28 | 0.38 | 0.35 | +0.31 | +775.00% | 58 | 13 | 0.90 | -0.24 | 0.13 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 0.47 | 0.55 | 0.45 | +0.30 | +200.00% | 252 | 53 | 0.93 | -0.32 | 0.15 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 17.50 | 0.58 | 0.73 | 0.64 | +0.42 | +190.91% | 129 | 204 | 0.87 | -0.40 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 0.84 | 0.98 | 0.87 | +0.52 | +148.58% | 1,394 | 185 | 0.87 | -0.49 | 0.18 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 18.50 | 1.18 | 1.28 | 1.23 | +0.72 | +141.18% | 370 | 205 | 0.91 | -0.58 | 0.18 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 1.47 | 1.61 | 1.48 | +0.75 | +102.74% | 277 | 773 | 0.88 | -0.67 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 19.50 | 1.75 | 2.01 | 1.90 | +0.93 | +95.88% | 28 | 2,055 | 0.84 | -0.74 | 0.16 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 1.25 | 2.63 | 2.28 | +1.01 | +79.53% | 101 | 130 | 0.66 | -0.81 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 20.50 | 2.63 | 2.99 | 2.77 | +1.18 | +74.22% | 7 | 50 | 1.00 | -0.86 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 2.42 | 3.30 | 1.65 | -0.31 | -15.82% | 20 | 65 | 0.45 | -0.90 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 21.50 | 3.40 | 3.75 | 2.41 | 0.00 | 0.00% | 0 | 36 | 1.43 | -0.92 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 3.80 | 4.30 | 2.80 | 0.00 | 0.00% | 0 | 20 | 1.74 | -0.95 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 4.30 | 4.80 | 3.80 | +0.95 | +33.34% | 2 | 8 | 1.65 | -0.96 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.00 | 4.80 | 5.50 | 4.13 | +0.21 | +5.36% | 11 | 24 | 1.75 | -0.98 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 23.50 | 5.30 | 6.00 | 3.80 | +0.60 | +18.75% | 19 | 27 | 1.68 | -0.98 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.00 | 5.80 | 6.30 | 4.32 | +0.53 | +13.99% | 1 | 10 | 2.01 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 24.50 | 6.40 | 6.80 | 4.38 | 0.00 | 0.00% | 0 | 3 | 2.02 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 6.80 | 7.30 | 5.64 | 0.00 | 0.00% | 0 | 8 | 2.18 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 25.50 | 7.35 | 7.75 | 4.93 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 26.00 | 7.80 | 8.30 | 6.05 | 0.00 | 0.00% | 0 | 14 | 2.18 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 26.50 | 8.45 | 8.80 | 5.40 | 0.00 | 0.00% | 0 | 4 | 2.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 27.00 | 8.80 | 9.50 | 6.75 | 0.00 | 0.00% | 0 | 13 | 2.66 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 9.25 | 10.00 | 3.04 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:52 PM EST |
| 28.00 | 9.85 | 10.45 | 4.22 | 0.00 | 0.00% | 0 | 7 | 2.65 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:52 PM EST |
| 28.50 | 10.25 | 11.05 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:52 PM EST |
| 29.00 | 10.90 | 11.30 | 9.70 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 29.50 | 11.25 | 12.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 30.00 | 11.75 | 12.50 | 9.94 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 31.00 | 12.75 | 13.55 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 32.00 | 13.80 | 14.45 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 33.00 | 14.80 | 15.55 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 34.00 | 15.75 | 16.50 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 16.80 | 17.30 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 36.00 | 17.80 | 18.25 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 37.00 | 18.85 | 19.25 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 38.00 | 19.95 | 20.30 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 39.00 | 20.90 | 21.25 | 17.00 | 0.00 | 0.00% | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |